DJ Eurostoxx Healthcare since January 1st,2009

date	open SAN	close SAN	high SAN	low SAN	volume SAN	open DJ Eurostoxx Healthcare	close DJ Eurostoxx Healthcare	high DJ Eurostoxx Healthcare	low DJ Eurostoxx Healthcare
Jan 02, 2009	45.66	46.69	46.69	45.20	2 171 370	356.72	363.98	363.98	353.92
Jan 05, 2009	47.08	45.62	47.10	45.33	3 837 120	366.24	361.70	367.78	359.44
Jan 06, 2009	45.99	47.21	47.45	45.99	3 431 250	363.49	370.06	371.95	363.49
Jan 07, 2009	46.73	47.60	48.43	46.46	3 772 430	369.60	370.95	375.88	366.08
Jan 08, 2009	46.75	46.82	47.26	46.22	2 811 680	366.82	367.06	369.42	362.38
Jan 09, 2009	46.82	47.34	47.98	46.34	2 677 420	367.90	369.82	374.22	364.73
Jan 12, 2009	46.94	47.16	47.55	46.72	1 848 380	367.93	366.86	369.91	365.11
Jan 13, 2009	47.16	47.72	48.20	46.95	3 175 190	366.69	370.87	373.80	366.50
Jan 14, 2009	47.41	48.69	48.94	47.41	6 782 490	370.05	373.09	376.05	369.82
Jan 15, 2009	48.75	48.15	49.06	47.45	4 773 980	373.21	369.37	374.19	364.86
Jan 16, 2009	48.56	48.94	49.58	48.10	4 210 420	372.12	371.78	375.94	369.78
Jan 19, 2009	49.25	49.09	49.71	48.58	3 166 250	374.30	374.51	379.11	371.12
Jan 20, 2009	48.94	48.94	49.93	48.59	4 011 020	373.90	371.86	378.06	370.01
Jan 21, 2009	48.40	47.42	49.10	47.03	6 051 940	368.81	364.12	370.91	361.43
Jan 22, 2009	47.73	46.81	47.73	46.33	4 176 370	366.19	361.75	367.03	359.24
Jan 23, 2009	46.62	47.45	47.75	46.31	4 598 210	362.39	366.60	367.12	359.07
Jan 26, 2009	46.75	46.55	47.35	45.82	4 796 670	363.38	363.28	367.81	359.66
Jan 27, 2009	46.35	45.30	46.74	44.83	4 835 560	362.40	357.91	363.98	355.04
Jan 28, 2009	45.01	43.90	45.29	43.78	6 710 300	357.63	352.77	359.33	351.90
Jan 29, 2009	43.96	43.61	44.43	43.37	4 205 100	352.48	349.62	354.25	348.64
Jan 30, 2009	43.61	44.09	44.69	43.55	4 618 190	350.10	352.99	356.05	349.46
Feb 02, 2009	43.74	44.41	44.61	43.14	3 313 640	350.16	353.33	354.08	347.78
Feb 03, 2009	44.86	45.26	45.40	44.00	3 796 920	356.49	358.60	359.31	351.43
Feb 04, 2009	45.25	45.24	45.60	44.57	4 432 930	358.49	359.24	360.76	354.69
Feb 05, 2009	44.64	45.70	45.70	44.25	3 529 040	355.02	363.43	363.63	354.31
Feb 06, 2009	46.00	44.59	46.00	44.06	5 142 240	365.30	356.33	365.79	352.57
Feb 09, 2009	44.30	44.68	45.32	44.14	3 584 270	354.91	356.79	360.46	353.74
Feb 10, 2009	44.46	43.95	45.90	43.75	3 880 140	355.71	352.67	363.97	352.67
Feb 11, 2009	44.50	47.49	47.49	44.50	6 997 150	355.07	368.71	368.71	355.07
Feb 12, 2009	47.03	46.37	47.24	46.11	5 084 140	366.79	363.87	367.66	362.06
Feb 13, 2009	46.84	46.98	47.50	46.57	3 755 910	366.40	365.58	369.91	363.35
Feb 16, 2009	46.41	46.41	46.90	45.86	2 454 790	362.47	363.11	365.93	360.32
Feb 17, 2009	46.00	46.04	46.33	45.57	4 302 590	361.14	358.27	362.33	357.22
Feb 18, 2009	46.13	46.23	46.99	45.47	3 804 040	359.19	358.84	361.67	354.43
Feb 19, 2009	46.90	45.80	47.20	45.63	3 679 440	362.24	356.09	364.09	355.32
Feb 20, 2009	45.06	44.47	45.74	44.40	5 567 300	352.54	348.55	354.90	348.55
Feb 23, 2009	44.92	44.95	45.56	44.63	3 636 650	351.04	350.25	354.41	349.83
Feb 24, 2009	44.35	44.21	45.50	44.15	4 069 320	347.41	345.02	352.30	344.96
Feb 25, 2009	44.43	43.69	44.98	43.08	4 755 890	347.69	340.50	348.46	337.64
Feb 26, 2009	44.40	42.59	44.70	42.38	4 946 430	343.86	336.41	346.26	334.46
Feb 27, 2009	41.70	40.92	41.70	39.82	7 458 520	332.18	325.98	332.18	319.87
March 02, 2009	39.94	41.10	41.52	39.89	5 370 090	325.53	324.93	328.40	319.88
March 03, 2009	40.90	41.07	41.80	40.82	4 797 140	324.47	323.16	328.17	323.16
March 04, 2009	41.03	41.14	41.20	39.91	6 366 280	323.27	324.00	324.61	316.67
March 05, 2009	40.58	41.31	42.25	40.26	4 864 890	321.71	321.23	327.03	319.73
March 06, 2009	41.06	39.53	41.29	39.30	5 606 180	320.27	309.80	321.34	308.65
March 09, 2009	39.37	40.30	40.91	38.43	6 926 530	310.11	313.44	317.10	303.67
March 10, 2009	40.00	40.83	40.94	39.10	5 295 570	312.78	317.25	317.25	306.59
March 11, 2009	40.62	39.80	40.62	39.56	5 601 330	317.09	309.35	317.09	308.11
March 12, 2009	39.33	39.41	39.59	38.79	6 113 680	307.10	311.35	311.70	305.37
March 13, 2009	39.89	40.14	40.63	39.66	5 328 470	311.92	314.27	318.11	311.92
March 16, 2009	41.15	41.80	42.05	40.64	6 087 520	319.17	323.00	323.92	318.36
March 17, 2009	41.37	41.76	42.00	40.75	4 426 730	320.92	323.20	323.99	317.62
March 18, 2009	41.98	42.42	42.79	41.74	4 100 340	324.34	325.57	327.79	322.47
March 19, 2009	42.50	40.52	43.10	40.39	6 974 460	326.58	313.40	328.46	312.82
March 20, 2009	40.00	40.81	41.29	39.80	5 666 880	310.97	311.62	314.92	309.11
March 23, 2009	41.30	41.07	41.35	40.17	3 615 790	312.23	314.85	315.99	310.22
March 24, 2009	41.36	41.98	42.45	40.79	5 355 810	314.89	319.98	321.64	313.90
March 25, 2009	41.63	41.90	42.43	41.50	3 194 840	318.48	323.19	326.40	318.48
March 26, 2009	41.90	42.28	42.85	41.84	3 186 840	323.29	327.13	328.49	323.26
March 27, 2009	42.08	41.51	42.62	41.20	2 526 440	326.15	322.09	328.40	321.46
March 30, 2009	40.83	41.18	41.48	40.35	3 536 740	322.12	318.73	322.12	314.94
March 31, 2009	41.29	42.38	42.38	41.03	3 933 250	320.53	327.85	327.85	319.74
April 01, 2009	42.16	41.91	42.33	40.94	3 315 720	326.81	327.17	327.72	321.67
April 02, 2009	42.23	43.07	43.09	42.00	4 608 840	327.66	333.28	333.74	327.66
April 03, 2009	42.85	41.50	42.96	41.32	4 156 260	333.13	322.67	333.13	321.98
April 06, 2009	42.26	41.39	42.39	40.51	4 516 400	322.76	321.36	326.81	317.88
April 07, 2009	41.70	41.93	42.30	41.45	2 978 530	322.90	323.08	326.93	322.17
April 08, 2009	41.60	41.98	42.00	41.08	2 946 760	321.56	324.63	324.86	319.49
April 09, 2009	42.00	41.75	42.00	41.25	2 620 710	325.04	324.66	325.60	320.68
April 14, 2009	41.97	40.82	41.97	40.41	4 463 600	324.89	319.42	325.76	317.11
April 15, 2009	41.43	41.46	41.80	41.07	2 846 710	319.33	322.71	324.31	319.33
April 16, 2009	41.66	41.88	41.88	41.01	3 183 590	324.03	326.60	326.60	320.95
April 17, 2009	42.18	42.31	42.65	41.60	5 393 100	327.95	331.60	331.82	325.50
April 20, 2009	43.26	42.68	43.33	42.56	4 584 060	331.65	330.32	335.69	329.86
April 21, 2009	43.48	42.58	43.75	41.88	4 691 020	330.27	330.67	335.35	325.98
April 22, 2009	42.70	42.60	42.73	41.70	4 514 990	331.22	330.72	331.64	325.19
April 23, 2009	40.80	39.95	41.00	39.32	6 190 560	324.05	320.47	324.21	317.42
April 24, 2009	40.35	40.71	40.89	40.00	3 377 410	322.44	325.16	326.21	320.48
April 27, 2009	42.28	41.70	42.49	40.95	4 544 110	324.75	331.43	332.34	324.75
April 28, 2009	41.70	41.63	42.19	41.30	3 466 290	331.17	331.62	334.48	327.83
April 29, 2009	43.15	43.40	43.45	42.17	6 489 540	338.82	340.07	340.76	335.25
April 30, 2009	44.27	43.77	44.49	43.15	5 483 590	340.21	341.50	346.51	339.67
May 04, 2009	44.30	43.77	44.40	42.82	3 379 620	341.69	341.54	344.23	336.99
May 05, 2009	43.82	43.18	43.84	42.93	3 102 060	341.53	337.11	341.86	336.15
May 06, 2009	43.25	43.96	44.80	43.18	3 838 460	337.50	342.57	346.81	337.50
May 07, 2009	44.68	43.83	44.68	43.42	4 855 350	342.83	341.22	346.61	340.44
May 08, 2009	44.32	44.50	45.10	43.84	3 385 610	343.73	346.06	348.64	342.63
May 11, 2009	44.40	44.00	44.74	43.48	4 214 050	346.09	342.15	346.23	340.40
May 12, 2009	44.26	43.88	44.26	43.31	3 463 380	342.40	342.97	344.13	340.47
May 13, 2009	43.92	45.35	45.93	43.70	5 178 570	343.42	349.01	354.13	342.81
May 14, 2009	45.12	44.89	45.50	44.36	4 159 590	348.18	349.10	351.06	346.77
May 15, 2009	44.46	44.22	44.71	44.02	3 710 050	347.36	346.36	348.73	345.43
May 18, 2009	44.00	44.62	44.78	43.95	2 869 300	345.23	351.11	351.11	344.77
May 19, 2009	44.62	44.37	44.80	44.09	3 134 030	352.07	349.60	352.07	347.56
May 20, 2009	44.40	45.07	45.22	44.35	2 830 260	349.72	354.07	354.98	349.43
May 22, 2009	44.26	43.88	44.61	43.27	2 829 710	348.56	346.04	350.09	343.27
May 25, 2009	44.30	44.57	44.83	43.75	1 814 060	348.32	350.22	351.57	345.06
May 26, 2009	44.70	45.03	45.07	44.14	2 828 110	350.54	352.39	352.69	346.90
May 27, 2009	45.01	44.40	45.15	44.18	3 142 670	352.97	348.73	353.23	347.47
May 28, 2009	44.76	45.02	45.20	44.60	3 409 940	349.85	350.42	351.64	348.26
May 29, 2009	45.40	44.95	45.49	44.44	4 172 250	353.16	350.03	353.40	348.36
June 02, 2009	46.34	46.02	46.78	45.70	3 067 410	357.33	356.03	359.83	355.20
June 03, 2009	46.20	44.89	46.20	44.83	3 365 930	356.84	350.75	356.85	350.53
June 04, 2009	45.13	46.42	46.73	45.08	4 439 010	351.86	359.70	362.07	351.86
June 05, 2009	46.56	46.12	47.15	46.06	2 680 410	360.74	357.74	363.34	357.71
June 08, 2009	46.71	46.29	46.75	45.46	2 377 760	360.59	357.76	360.70	354.02
June 09, 2009	46.73	46.22	46.73	45.65	2 829 620	359.61	357.25	360.11	355.72
June 10, 2009	46.21	45.87	46.58	45.77	2 954 190	358.58	357.70	362.01	356.98
June 11, 2009	45.64	46.26	46.71	45.35	2 648 420	356.52	360.07	361.68	355.24
June 12, 2009	46.23	47.65	48.03	45.96	4 313 060	359.89	367.98	369.63	359.02
June 15, 2009	47.43	45.85	47.50	45.81	4 539 450	366.85	357.94	366.85	357.78
June 16, 2009	45.79	46.34	47.15	45.70	3 106 570	358.24	359.41	362.91	357.68
June 17, 2009	46.11	47.01	47.40	46.07	3 879 870	358.19	362.90	365.17	358.19
June 18, 2009	47.25	47.90	48.32	46.79	4 918 930	363.93	366.62	368.25	361.62
June 19, 2009	47.02	48.40	48.67	47.02	7 957 130	363.10	369.35	371.20	363.10
June 22, 2009	47.90	47.05	48.09	47.05	4 099 100	367.15	361.83	367.74	361.51
June 23, 2009	46.81	47.41	47.77	46.70	3 374 190	360.16	364.27	366.63	360.16
June 24, 2009	47.21	46.58	47.21	45.93	4 849 980	363.50	361.03	363.69	357.07
June 25, 2009	45.75	44.45	46.10	44.45	8 822 600	357.41	351.57	359.28	351.24
June 26, 2009	42.77	40.85	42.78	40.31	20 070 200	344.19	335.11	344.19	332.71
June 29, 2009	41.50	41.45	41.85	40.55	10 344 600	339.04	339.18	340.21	335.04
June 30, 2009	42.07	41.87	42.75	41.50	8 141 680	342.11	340.77	345.82	338.75
July 01, 2009	42.28	43.15	43.49	42.13	6 256 500	343.02	349.33	351.16	342.61
July 02, 2009	43.79	42.33	43.90	42.21	5 035 370	351.72	346.80	355.11	346.79